SGC.L - Stagecoach Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2018134.60136.40134.50134.90134.90723,359
19 Feb 2018134.00136.50131.60134.70134.70972,015
16 Feb 2018133.00135.30132.30134.70134.701,039,131
15 Feb 2018133.70135.70131.70132.40132.401,380,994
14 Feb 2018136.30137.50133.20133.30133.301,561,815
13 Feb 2018138.20139.40134.50135.50135.502,365,594
12 Feb 2018138.20140.90136.90137.90137.902,420,930
09 Feb 2018136.30138.30134.80136.50136.502,461,527
08 Feb 2018134.70141.20134.70137.00137.001,753,527
07 Feb 2018138.10138.70135.80136.00136.003,033,417
06 Feb 2018139.00139.00125.00137.00137.004,553,559
05 Feb 2018146.60146.80143.90145.30145.301,680,529
02 Feb 2018151.70151.90147.60147.60147.601,121,312
01 Feb 2018152.40154.40150.60150.80150.801,968,825
31 Jan 2018152.90153.50151.00151.20151.202,543,085
30 Jan 2018157.10157.40153.20153.20153.201,225,002
29 Jan 2018155.80159.40155.40156.90156.901,309,181
26 Jan 2018155.40157.50153.60156.40156.401,091,861
25 Jan 2018157.30158.40153.70155.20155.201,602,501
25 Jan 20183.8 Dividend
24 Jan 2018156.80160.40155.60158.30154.501,916,400
23 Jan 2018160.20160.70156.00156.80153.041,397,089
22 Jan 2018161.00162.20158.90159.20155.382,883,204
19 Jan 2018161.60163.00159.20159.90156.061,539,042
18 Jan 2018163.70164.50161.90162.60158.70922,522
17 Jan 2018164.80165.70162.00162.90158.99845,060
16 Jan 2018162.80166.80161.80165.10161.141,673,141
15 Jan 2018162.10165.10161.10162.00158.111,106,167
12 Jan 2018163.30164.20161.40162.10158.211,621,214
11 Jan 2018163.80164.60162.30163.00159.091,276,029
10 Jan 2018170.20170.20163.70164.10160.162,116,784
09 Jan 2018167.70170.20167.50169.10165.04926,851
08 Jan 2018166.50168.00165.30167.20163.191,077,071
05 Jan 2018166.20168.40165.60166.90162.891,243,448
04 Jan 2018166.60167.90164.90166.50162.50787,876
03 Jan 2018167.10167.50165.10166.60162.601,584,007
02 Jan 2018164.70170.40164.70166.30162.312,815,301
29 Dec 2017165.10166.40164.40164.70160.75576,138
28 Dec 2017164.30166.70164.10164.50160.55616,877
27 Dec 2017165.90166.70162.40164.80160.84687,054
22 Dec 2017165.10166.00164.10165.90161.92290,292
21 Dec 2017163.70165.90161.60164.60160.651,073,818
20 Dec 2017165.90166.90163.60164.10160.16929,170
19 Dec 2017166.40169.50165.90166.20162.211,251,120
18 Dec 2017166.00167.70164.40166.90162.89805,213
15 Dec 2017166.20169.10164.70165.10161.141,239,840
14 Dec 2017169.50170.10165.90166.60162.601,448,060
13 Dec 2017170.10172.40168.20169.50165.431,637,850
12 Dec 2017171.80172.90170.10170.50166.41797,334
11 Dec 2017170.20173.80168.00171.50167.381,317,668
08 Dec 2017180.00180.70169.70170.00165.922,259,407
07 Dec 2017181.30185.50179.20180.30175.971,825,224
06 Dec 2017173.00186.90170.00178.00173.732,140,114
05 Dec 2017178.30181.10175.10176.40172.17975,177
04 Dec 2017180.30185.40180.30182.50178.12889,642
01 Dec 2017181.00181.90176.40180.00175.682,247,004
30 Nov 2017182.50188.20179.20181.00176.663,403,656
29 Nov 2017160.10183.00159.60180.80176.464,590,391
28 Nov 2017157.10162.00157.10159.90156.06625,660
27 Nov 2017160.70161.80157.30157.30153.52704,189
24 Nov 2017161.10162.60160.20161.30157.43541,951
23 Nov 2017161.10161.80159.80161.60157.72699,195
22 Nov 2017157.80162.00157.60160.80156.94780,882
21 Nov 2017160.40160.60158.00158.60154.79753,535
20 Nov 2017158.00160.30156.90159.50155.67552,603
17 Nov 2017158.30159.50153.99157.10153.331,101,609
16 Nov 2017160.50160.50157.90158.90155.09613,985
15 Nov 2017162.80163.17158.60159.00155.181,060,230
14 Nov 2017166.00166.00162.30163.60159.671,064,311
13 Nov 2017165.00167.22163.80165.30161.33903,837
10 Nov 2017164.90166.85163.40166.80162.80916,479
09 Nov 2017163.20166.30162.50165.40161.432,319,003
08 Nov 2017161.70164.30161.00163.80159.87746,214
07 Nov 2017164.00165.20163.00163.00159.091,206,800
06 Nov 2017164.30165.60162.20164.70160.75897,392
03 Nov 2017168.90168.90162.60163.40159.481,025,955
02 Nov 2017167.20169.70164.70167.30163.28895,816
01 Nov 2017168.50170.30165.30167.80163.771,775,174
31 Oct 2017163.80168.40163.00166.80162.80782,362
30 Oct 2017160.50165.30159.62163.70159.771,263,713
27 Oct 2017159.50161.40157.10161.30157.43914,833
26 Oct 2017159.90159.90156.91158.90155.09737,492
25 Oct 2017159.90159.99156.90157.90154.111,433,199
24 Oct 2017160.60160.81158.10159.60155.77569,538
23 Oct 2017161.00163.89159.40160.50156.65610,380
20 Oct 2017161.00162.00158.10161.80157.921,424,579
19 Oct 2017161.50161.50159.00160.00156.16642,810
18 Oct 2017160.80162.30160.50161.30157.43652,760
17 Oct 2017160.50161.81159.20161.00157.14902,824
16 Oct 2017160.70162.70160.00160.90157.041,072,277
13 Oct 2017160.50163.00158.50160.90157.04840,643
12 Oct 2017163.10163.50160.90161.80157.921,003,792
11 Oct 2017164.60165.94162.60163.30159.381,045,297
10 Oct 2017164.80166.00161.67164.60160.65631,648
09 Oct 2017165.50167.80162.60164.30160.361,060,815
06 Oct 2017168.40169.30165.60165.80161.822,028,048
05 Oct 2017168.90170.50167.70168.20164.161,308,120
04 Oct 2017172.40174.00168.20169.10165.043,276,548
03 Oct 2017172.50182.00169.90172.90168.752,543,735
02 Oct 2017170.50172.12170.50172.10167.971,940,412
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes